Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 9.33
-1.04 (-10.03%)
At close: Mar 12, 2026
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.36 | 9.61 | 9.33 | 9.33 | 9.33 | -10.03% | 68,823 |
| Mar 11, 2026 | 12.00 | 12.67 | 10.37 | 10.37 | 10.37 | -9.98% | 686,365 |
| Mar 10, 2026 | 11.78 | 11.81 | 10.51 | 11.52 | 11.52 | 7.26% | 2,040 |
| Mar 9, 2026 | 9.60 | 11.69 | 9.60 | 10.74 | 10.74 | 1.03% | 9,572 |
| Mar 6, 2026 | 11.25 | 11.50 | 10.13 | 10.63 | 10.63 | -5.51% | 42,933 |
| Mar 5, 2026 | 11.56 | 11.75 | 11.25 | 11.25 | 11.25 | -10.00% | 74,164 |
| Mar 4, 2026 | 12.99 | 12.99 | 11.32 | 12.50 | 12.50 | -0.64% | 1,578 |
| Mar 3, 2026 | 11.61 | 13.49 | 11.55 | 12.58 | 12.58 | -1.95% | 23,453 |
| Mar 2, 2026 | 12.00 | 13.90 | 11.96 | 12.83 | 12.83 | -3.46% | 19,102 |
| Feb 27, 2026 | 13.60 | 13.60 | 12.10 | 13.29 | 13.29 | 6.75% | 7,623 |
| Feb 26, 2026 | 11.80 | 12.67 | 11.01 | 12.45 | 12.45 | 8.07% | 155,569 |
| Feb 25, 2026 | 11.11 | 12.00 | 11.11 | 11.52 | 11.52 | -2.29% | 17,356 |
| Feb 24, 2026 | 10.81 | 12.15 | 10.81 | 11.79 | 11.79 | -0.59% | 9,899 |
| Feb 23, 2026 | 11.50 | 12.01 | 11.50 | 11.86 | 11.86 | -3.73% | 3,786 |
| Feb 20, 2026 | 11.51 | 12.50 | 11.50 | 12.32 | 12.32 | 2.24% | 6,761 |
| Feb 19, 2026 | 11.59 | 12.67 | 10.85 | 12.05 | 12.05 | 3.97% | 67,476 |
| Feb 18, 2026 | 10.75 | 11.83 | 10.05 | 11.59 | 11.59 | 7.81% | 146,270 |
| Feb 17, 2026 | 10.01 | 11.40 | 10.01 | 10.75 | 10.75 | 2.38% | 72,794 |
| Feb 16, 2026 | 11.44 | 11.54 | 9.90 | 10.50 | 10.50 | -0.10% | 54,115 |
| Feb 13, 2026 | 10.40 | 10.90 | 9.41 | 10.51 | 10.51 | 4.06% | 152,619 |
| Feb 12, 2026 | 9.70 | 10.25 | 9.70 | 10.10 | 10.10 | 9.19% | 216,001 |
| Feb 11, 2026 | 8.41 | 9.25 | 7.50 | 9.25 | 9.25 | 12.12% | 521,639 |
| Feb 10, 2026 | 7.49 | 8.29 | 7.10 | 8.25 | 8.25 | 13.17% | 876,126 |
| Feb 9, 2026 | 6.99 | 7.90 | 6.99 | 7.29 | 7.29 | -1.49% | 11,412 |
| Feb 6, 2026 | 7.50 | 7.50 | 6.85 | 7.40 | 7.40 | -2.12% | 7,502 |
| Feb 4, 2026 | 7.35 | 7.65 | 7.35 | 7.56 | 7.56 | 2.86% | 2,800 |
| Feb 3, 2026 | 6.76 | 7.50 | 6.60 | 7.35 | 7.35 | -0.94% | 38,350 |
| Feb 2, 2026 | 7.70 | 7.70 | 6.81 | 7.42 | 7.42 | -2.62% | 7,201 |
| Jan 30, 2026 | 6.70 | 7.71 | 6.70 | 7.62 | 7.62 | 1.20% | 8,552 |
| Jan 29, 2026 | 7.15 | 7.92 | 7.15 | 7.53 | 7.53 | 3.43% | 5,000 |
| Jan 28, 2026 | 7.12 | 7.69 | 7.12 | 7.28 | 7.28 | 2.54% | 3,456 |
| Jan 27, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 0.57% | 1,404 |
| Jan 26, 2026 | 6.93 | 7.35 | 6.93 | 7.06 | 7.06 | -3.95% | 6,310 |
| Jan 23, 2026 | 7.84 | 7.84 | 7.00 | 7.35 | 7.35 | -3.80% | 15,738 |
| Jan 22, 2026 | 7.21 | 8.21 | 7.21 | 7.64 | 7.64 | 5.96% | 274,139 |
| Jan 21, 2026 | 6.32 | 8.19 | 6.19 | 7.21 | 7.21 | 0.28% | 80,223 |
| Jan 19, 2026 | 6.72 | 7.30 | 6.55 | 7.19 | 7.19 | 0.84% | 16,500 |
| Jan 16, 2026 | 7.03 | 7.14 | 7.00 | 7.13 | 7.13 | 2.15% | 10,400 |
| Jan 15, 2026 | 7.48 | 7.48 | 6.65 | 6.98 | 6.98 | -0.57% | 832 |
| Jan 14, 2026 | 7.37 | 7.99 | 6.21 | 7.02 | 7.02 | -2.50% | 25,007 |
| Jan 13, 2026 | 7.37 | 7.37 | 7.37 | 7.20 | 7.20 | - | 101 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.17 | 7.20 | 7.20 | -2.44% | 4,043 |
| Jan 9, 2026 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 0.41% | 2,512 |
| Jan 8, 2026 | 7.44 | 7.89 | 7.00 | 7.35 | 7.35 | 2.65% | 5,749 |
| Jan 7, 2026 | 7.12 | 7.45 | 7.12 | 7.16 | 7.16 | -4.66% | 4,730 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.00 | 7.51 | 7.51 | -3.22% | 7,896 |
| Jan 5, 2026 | 7.20 | 8.10 | 7.20 | 7.76 | 7.76 | 9.30% | 129,179 |
| Jan 2, 2026 | 7.25 | 7.68 | 6.60 | 7.10 | 7.10 | -1.53% | 4,085 |
| Jan 1, 2026 | 7.03 | 7.50 | 6.90 | 7.21 | 7.21 | -0.69% | 33,906 |
| Dec 31, 2025 | 6.85 | 7.50 | 6.80 | 7.26 | 7.26 | 0.14% | 13,368 |